KissMeData/058860/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192700	245684465	2940	2940	2940	2940	1687
3	20231120	192600	245684465	2940	2940	2940	2940	0
4	20231120	192500	245684465	2940	2940	2940	2940	0
5	20231120	192400	245684465	2940	2940	2940	2940	0
6	20231120	192300	245684465	2940	2940	2940	2940	0
7	20231120	192200	245684465	2940	2940	2940	2940	0
8	20231120	192100	245684465	2940	2940	2940	2940	0
9	20231120	192000	245684465	2940	2940	2940	2940	0
10	20231120	191900	245684465	2940	2940	2940	2940	0
11	20231120	191800	245684465	2940	2940	2940	2940	0
12	20231120	191700	245684465	2940	2940	2940	2940	0
13	20231120	191600	245684465	2940	2940	2940	2940	0
14	20231120	191500	245684465	2940	2940	2940	2940	0
15	20231120	191400	245684465	2940	2940	2940	2940	0
16	20231120	191300	245684465	2940	2940	2940	2940	0
17	20231120	191200	245684465	2940	2940	2940	2940	0
18	20231120	191100	245684465	2940	2940	2940	2940	0
19	20231120	191000	245684465	2940	2940	2940	2940	0
20	20231120	190900	245684465	2940	2940	2940	2940	0
21	20231120	190800	245684465	2940	2940	2940	2940	0
22	20231120	190700	245684465	2940	2940	2940	2940	0
23	20231120	190600	245684465	2940	2940	2940	2940	0
24	20231120	190500	245684465	2940	2940	2940	2940	0
25	20231120	190400	245684465	2940	2940	2940	2940	0
26	20231120	190300	245684465	2940	2940	2940	2940	0
27	20231120	190200	245684465	2940	2940	2940	2940	0
28	20231120	190100	245684465	2940	2940	2940	2940	0
29	20231120	190000	245684465	2940	2940	2940	2940	0
30	20231120	185900	245684465	2940	2940	2940	2940	0
31	20231120	185800	245684465	2940	2940	2940	2940	0
32	20231120	185700	245684465	2940	2940	2940	2940	1687
33	20231120	185600	245684465	2940	2940	2940	2940	0
34	20231120	185500	245684465	2940	2940	2940	2940	0
35	20231120	185400	245684465	2940	2940	2940	2940	0
36	20231120	185300	245684465	2940	2940	2940	2940	0
37	20231120	185200	245684465	2940	2940	2940	2940	0
38	20231120	185100	245684465	2940	2940	2940	2940	0
39	20231120	185000	245684465	2940	2940	2940	2940	0
40	20231120	184900	245684465	2940	2940	2940	2940	0
41	20231120	184800	245684465	2940	2940	2940	2940	0
42	20231120	184700	245684465	2940	2940	2940	2940	0
43	20231120	184600	245684465	2940	2940	2940	2940	0
44	20231120	184500	245684465	2940	2940	2940	2940	0
45	20231120	184400	245684465	2940	2940	2940	2940	0
46	20231120	184300	245684465	2940	2940	2940	2940	0
47	20231120	184200	245684465	2940	2940	2940	2940	0
48	20231120	184100	245684465	2940	2940	2940	2940	0
49	20231120	184000	245684465	2940	2940	2940	2940	0
50	20231120	183900	245684465	2940	2940	2940	2940	0
51	20231120	183800	245684465	2940	2940	2940	2940	0
52	20231120	183700	245684465	2940	2940	2940	2940	0
53	20231120	183600	245684465	2940	2940	2940	2940	0
54	20231120	183500	245684465	2940	2940	2940	2940	0
55	20231120	183400	245684465	2940	2940	2940	2940	0
56	20231120	183300	245684465	2940	2940	2940	2940	0
57	20231120	183200	245684465	2940	2940	2940	2940	0
58	20231120	183100	245684465	2940	2940	2940	2940	0
59	20231120	183000	245684465	2940	2940	2940	2940	0
60	20231120	182900	245684465	2940	2940	2940	2940	0
61	20231120	182800	245684465	2940	2940	2940	2940	0
62	20231120	182700	245684465	2940	2940	2940	2940	1687
63	20231120	182600	245684465	2940	2940	2940	2940	0
64	20231120	182500	245684465	2940	2940	2940	2940	0
65	20231120	182400	245684465	2940	2940	2940	2940	0
66	20231120	182300	245684465	2940	2940	2940	2940	0
67	20231120	182200	245684465	2940	2940	2940	2940	0
68	20231120	182100	245684465	2940	2940	2940	2940	0
69	20231120	182000	245684465	2940	2940	2940	2940	0
70	20231120	181900	245684465	2940	2940	2940	2940	0
71	20231120	181800	245684465	2940	2940	2940	2940	0
72	20231120	181700	245684465	2940	2940	2940	2940	0
73	20231120	181600	245684465	2940	2940	2940	2940	0
74	20231120	181500	245684465	2940	2940	2940	2940	0
75	20231120	181400	245684465	2940	2940	2940	2940	0
76	20231120	181300	245684465	2940	2940	2940	2940	0
77	20231120	181200	245684465	2940	2940	2940	2940	0
78	20231120	181100	245684465	2940	2940	2940	2940	0
79	20231120	181000	245684465	2940	2940	2940	2940	0
80	20231120	180900	245684465	2940	2940	2940	2940	0
81	20231120	180800	245684465	2940	2940	2940	2940	0
82	20231120	180700	245684465	2940	2940	2940	2940	0
83	20231120	180600	245684465	2940	2940	2940	2940	0
84	20231120	180500	245684465	2940	2940	2940	2940	0
85	20231120	180400	245684465	2940	2940	2940	2940	0
86	20231120	180300	245684465	2940	2940	2940	2940	0
87	20231120	180200	245684465	2940	2940	2940	2940	0
88	20231120	180100	245684465	2940	2940	2940	2940	0
89	20231120	180000	245684465	2940	2940	2940	2940	0
90	20231120	175900	245684465	2940	2940	2940	2940	0
91	20231120	175800	245684465	2940	2940	2940	2940	0
92	20231120	175700	245684465	2940	2940	2940	2940	1687
93	20231120	175600	245684465	2940	2940	2940	2940	0
94	20231120	175500	245684465	2940	2940	2940	2940	0
95	20231120	175400	245684465	2940	2940	2940	2940	0
96	20231120	175300	245684465	2940	2940	2940	2940	0
97	20231120	175200	245684465	2940	2940	2940	2940	0
98	20231120	175100	245684465	2940	2940	2940	2940	0
99	20231120	175000	245684465	2940	2940	2940	2940	0
100	20231120	174900	245684465	2940	2940	2940	2940	0
101	20231120	174800	245684465	2940	2940	2940	2940	0
102	20231120	174700	245684465	2940	2940	2940	2940	0
103	20231120	174600	245684465	2940	2940	2940	2940	0
104	20231120	174500	245684465	2940	2940	2940	2940	0
105	20231120	174400	245684465	2940	2940	2940	2940	0
106	20231120	174300	245684465	2940	2940	2940	2940	0
107	20231120	174200	245684465	2940	2940	2940	2940	0
108	20231120	174100	245684465	2940	2940	2940	2940	0
109	20231120	174000	245684465	2940	2940	2940	2940	0
110	20231120	173900	245684465	2940	2940	2940	2940	0
111	20231120	173800	245684465	2940	2940	2940	2940	0
112	20231120	173700	245684465	2940	2940	2940	2940	0
113	20231120	173600	245684465	2940	2940	2940	2940	0
114	20231120	173500	245684465	2940	2940	2940	2940	0
115	20231120	173400	245684465	2940	2940	2940	2940	0
116	20231120	173300	245684465	2940	2940	2940	2940	0
117	20231120	173200	245684465	2940	2940	2940	2940	0
118	20231120	173100	245684465	2940	2940	2940	2940	0
119	20231120	173000	245684465	2940	2940	2940	2940	0
120	20231120	172900	245684465	2940	2940	2940	2940	0
121	20231120	172800	245684465	2940	2940	2940	2940	0
122	20231120	172700	245684465	2940	2940	2940	2940	1687
123	20231120	172600	245684465	2940	2940	2940	2940	0
124	20231120	172500	245684465	2940	2940	2940	2940	0
125	20231120	172400	245684465	2940	2940	2940	2940	0
126	20231120	172300	245684465	2940	2940	2940	2940	0
127	20231120	172200	245684465	2940	2940	2940	2940	0
128	20231120	172100	245684465	2940	2940	2940	2940	0
129	20231120	172000	245684465	2940	2940	2940	2940	0
130	20231120	171900	245684465	2940	2940	2940	2940	0
131	20231120	171800	245684465	2940	2940	2940	2940	0
132	20231120	171700	245684465	2940	2940	2940	2940	0
133	20231120	171600	245684465	2940	2940	2940	2940	0
134	20231120	171500	245684465	2940	2940	2940	2940	0
135	20231120	171400	245684465	2940	2940	2940	2940	0
136	20231120	171300	245684465	2940	2940	2940	2940	0
137	20231120	171200	245684465	2940	2940	2940	2940	0
138	20231120	171100	245684465	2940	2940	2940	2940	0
139	20231120	171000	245684465	2940	2940	2940	2940	0
140	20231120	170900	245684465	2940	2940	2940	2940	0
141	20231120	170800	245684465	2940	2940	2940	2940	0
142	20231120	170700	245684465	2940	2940	2940	2940	0
143	20231120	170600	245684465	2940	2940	2940	2940	0
144	20231120	170500	245684465	2940	2940	2940	2940	0
145	20231120	170400	245684465	2940	2940	2940	2940	0
146	20231120	170300	245684465	2940	2940	2940	2940	0
147	20231120	170200	245684465	2940	2940	2940	2940	0
148	20231120	170100	245684465	2940	2940	2940	2940	0
149	20231120	170000	245684465	2940	2940	2940	2940	0
150	20231120	165900	245684465	2940	2940	2940	2940	0
151	20231120	165800	245684465	2940	2940	2940	2940	0
152	20231120	165700	245684465	2940	2940	2940	2940	1687
153	20231120	165600	245684465	2940	2940	2940	2940	0
154	20231120	165500	245684465	2940	2940	2940	2940	0
155	20231120	165400	245684465	2940	2940	2940	2940	0
156	20231120	165300	245684465	2940	2940	2940	2940	0
157	20231120	165200	245684465	2940	2940	2940	2940	0
158	20231120	165100	245684465	2940	2940	2940	2940	0
159	20231120	165000	245684465	2940	2940	2940	2940	0
160	20231120	164900	245684465	2940	2940	2940	2940	0
161	20231120	164800	245684465	2940	2940	2940	2940	0
162	20231120	164700	245684465	2940	2940	2940	2940	0
163	20231120	164600	245684465	2940	2940	2940	2940	0
164	20231120	164500	245684465	2940	2940	2940	2940	0
165	20231120	164400	245684465	2940	2940	2940	2940	0
166	20231120	164300	245684465	2940	2940	2940	2940	0
167	20231120	164200	245684465	2940	2940	2940	2940	0
168	20231120	164100	245684465	2940	2940	2940	2940	0
169	20231120	164000	245684465	2940	2940	2940	2940	0
170	20231120	163900	245684465	2940	2940	2940	2940	0
171	20231120	163800	245684465	2940	2940	2940	2940	0
172	20231120	163700	245684465	2940	2940	2940	2940	0
173	20231120	163600	245684465	2940	2940	2940	2940	0
174	20231120	163500	245684465	2940	2940	2940	2940	0
175	20231120	163400	245684465	2940	2940	2940	2940	0
176	20231120	163300	245684465	2940	2940	2940	2940	0
177	20231120	163200	245684465	2940	2940	2940	2940	0
178	20231120	163100	245684465	2940	2940	2940	2940	0
179	20231120	163000	245684465	2940	2940	2940	2940	0
180	20231120	162900	245684465	2940	2940	2940	2940	0
181	20231120	162800	245684465	2940	2940	2940	2940	0
182	20231120	162700	245684465	2940	2940	2940	2940	1687
183	20231120	162600	245684465	2940	2940	2940	2940	0
184	20231120	162500	245684465	2940	2940	2940	2940	0
185	20231120	162400	245684465	2940	2940	2940	2940	0
186	20231120	162300	245684465	2940	2940	2940	2940	0
187	20231120	162200	245684465	2940	2940	2940	2940	0
188	20231120	162100	245684465	2940	2940	2940	2940	0
189	20231120	162000	245684465	2940	2940	2940	2940	0
190	20231120	161900	245684465	2940	2940	2940	2940	0
191	20231120	161800	245684465	2940	2940	2940	2940	0
192	20231120	161700	245684465	2940	2940	2940	2940	0
193	20231120	161600	245684465	2940	2940	2940	2940	0
194	20231120	161500	245684465	2940	2940	2940	2940	0
195	20231120	161400	245684465	2940	2940	2940	2940	0
196	20231120	161300	245684465	2940	2940	2940	2940	0
197	20231120	161200	245684465	2940	2940	2940	2940	0
198	20231120	161100	245684465	2940	2940	2940	2940	0
199	20231120	161000	245684465	2940	2940	2940	2940	0
200	20231120	160900	245684465	2940	2940	2940	2940	0
201	20231120	160800	245684465	2940	2940	2940	2940	0
202	20231120	160700	245684465	2940	2940	2940	2940	0
203	20231120	160600	245684465	2940	2940	2940	2940	0
204	20231120	160500	245684465	2940	2940	2940	2940	0
205	20231120	160400	245684465	2940	2940	2940	2940	0
206	20231120	160300	245684465	2940	2940	2940	2940	0
207	20231120	160200	245684465	2940	2940	2940	2940	0
208	20231120	160100	245684465	2940	2940	2940	2940	0
209	20231120	160000	245684465	2940	2940	2940	2940	0
210	20231120	155900	245684465	2940	2940	2940	2940	0
211	20231120	155800	245684465	2940	2940	2940	2940	0
212	20231120	155700	245684465	2940	2940	2940	2940	1687
213	20231120	155600	245684465	2940	2940	2940	2940	0
214	20231120	155500	245684465	2940	2940	2940	2940	0
215	20231120	155400	245684465	2940	2940	2940	2940	0
216	20231120	155300	245684465	2940	2940	2940	2940	0
217	20231120	155200	245684465	2940	2940	2940	2940	0
218	20231120	155100	245684465	2940	2940	2940	2940	0
219	20231120	155000	245684465	2940	2940	2940	2940	0
220	20231120	154900	245684465	2940	2940	2940	2940	0
221	20231120	154800	245684465	2940	2940	2940	2940	0
222	20231120	154700	245684465	2940	2940	2940	2940	0
223	20231120	154600	245684465	2940	2940	2940	2940	0
224	20231120	154500	245684465	2940	2940	2940	2940	0
225	20231120	154400	245684465	2940	2940	2940	2940	0
226	20231120	154300	245684465	2940	2940	2940	2940	0
227	20231120	154200	245684465	2940	2940	2940	2940	0
228	20231120	154100	245684465	2940	2940	2940	2940	0
229	20231120	154000	245684465	2940	2940	2940	2940	0
230	20231120	153900	245684465	2940	2940	2940	2940	0
231	20231120	153800	245684465	2940	2940	2940	2940	0
232	20231120	153700	245684465	2940	2940	2940	2940	0
233	20231120	153600	245684465	2940	2940	2940	2940	0
234	20231120	153500	245684465	2940	2940	2940	2940	0
235	20231120	153400	245684465	2940	2940	2940	2940	0
236	20231120	153300	245684465	2940	2940	2940	2940	0
237	20231120	153200	245684465	2940	2940	2940	2940	0
238	20231120	153100	245684465	2940	2940	2940	2940	0
239	20231120	153000	245684465	2940	2940	2940	2940	1687
240	20231120	152900	240724685	2935	2935	2935	2935	0
241	20231120	152800	240724685	2935	2935	2935	2935	0
242	20231120	152700	240724685	2935	2935	2935	2935	0
243	20231120	152600	240724685	2935	2935	2935	2935	0
244	20231120	152500	240724685	2935	2935	2935	2935	0
245	20231120	152400	240724685	2935	2935	2935	2935	0
246	20231120	152300	240724685	2935	2935	2935	2935	0
247	20231120	152200	240724685	2935	2935	2935	2935	0
248	20231120	152100	240724685	2935	2935	2935	2935	0
249	20231120	152000	240724685	2935	2935	2935	2935	0
250	20231120	151900	240724685	2935	2935	2935	2935	3
251	20231120	151800	240715880	2935	2935	2935	2930	1953
252	20231120	151700	234989270	2935	2935	2935	2930	135
253	20231120	151600	234593690	2935	2935	2935	2930	13
254	20231120	151500	234555585	2935	2935	2935	2935	201
255	20231120	151400	233965650	2935	2925	2935	2925	51
256	20231120	151300	233816365	2935	2930	2935	2930	2319
257	20231120	151200	227021690	2935	2935	2935	2935	11
258	20231120	151100	226989405	2935	2935	2935	2935	10
259	20231120	151000	226960055	2935	2935	2935	2935	0
260	20231120	150900	226960055	2935	2935	2935	2935	0
261	20231120	150800	226960055	2935	2935	2935	2935	0
262	20231120	150700	226960055	2935	2930	2935	2930	533
263	20231120	150600	225398355	2935	2935	2935	2935	0
264	20231120	150500	225398355	2935	2935	2935	2935	28
265	20231120	150400	225316175	2935	2935	2935	2935	1
266	20231120	150300	225313240	2930	2930	2930	2930	38
267	20231120	150200	225201900	2935	2930	2935	2930	32
268	20231120	150100	225108135	2935	2935	2935	2935	0
269	20231120	150000	225108135	2935	2935	2935	2935	10
270	20231120	145900	225078785	2935	2935	2935	2935	0
271	20231120	145800	225078785	2935	2935	2935	2935	0
272	20231120	145700	225078785	2935	2935	2935	2935	0
273	20231120	145600	225078785	2935	2930	2935	2930	6
274	20231120	145500	225061200	2935	2935	2935	2935	0
275	20231120	145400	225061200	2935	2930	2935	2930	143
276	20231120	145300	224642205	2930	2930	2930	2930	10
277	20231120	145200	224612905	2935	2935	2935	2935	0
278	20231120	145100	224612905	2935	2935	2935	2935	0
279	20231120	145000	224612905	2935	2935	2935	2935	0
280	20231120	144900	224612905	2935	2935	2935	2935	0
281	20231120	144800	224612905	2935	2935	2935	2935	0
282	20231120	144700	224612905	2935	2935	2935	2935	1
283	20231120	144600	224609970	2925	2930	2930	2925	3792
284	20231120	144500	213514415	2930	2930	2935	2930	343
285	20231120	144400	212509415	2935	2935	2935	2935	50
286	20231120	144300	212362665	2935	2935	2935	2935	0
287	20231120	144200	212362665	2935	2935	2935	2935	0
288	20231120	144100	212362665	2935	2935	2935	2935	0
289	20231120	144000	212362665	2935	2935	2935	2935	0
290	20231120	143900	212362665	2935	2935	2935	2935	0
291	20231120	143800	212362665	2935	2935	2935	2935	0
292	20231120	143700	212362665	2935	2935	2935	2935	0
293	20231120	143600	212362665	2935	2935	2935	2935	0
294	20231120	143500	212362665	2935	2935	2935	2935	30
295	20231120	143400	212274615	2935	2935	2935	2935	20
296	20231120	143300	212215915	2935	2930	2935	2930	504
297	20231120	143200	210739190	2935	2935	2935	2935	0
298	20231120	143100	210739190	2935	2935	2935	2935	0
299	20231120	143000	210739190	2935	2935	2935	2935	10
300	20231120	142900	210709840	2935	2935	2935	2935	1
301	20231120	142800	210706905	2930	2930	2930	2930	447
302	20231120	142700	209397195	2935	2935	2935	2935	0
303	20231120	142600	209397195	2935	2935	2935	2935	0
304	20231120	142500	209397195	2935	2935	2935	2935	0
305	20231120	142400	209397195	2935	2935	2935	2935	0
306	20231120	142300	209397195	2935	2935	2935	2935	0
307	20231120	142200	209397195	2935	2935	2935	2935	0
308	20231120	142100	209397195	2935	2935	2935	2935	0
309	20231120	142000	209397195	2935	2935	2935	2935	0
310	20231120	141900	209397195	2935	2935	2935	2935	0
311	20231120	141800	209397195	2935	2935	2935	2935	0
312	20231120	141700	209397195	2935	2935	2935	2935	0
313	20231120	141600	209397195	2935	2935	2935	2935	0
314	20231120	141500	209397195	2935	2935	2935	2935	0
315	20231120	141400	209397195	2935	2935	2935	2935	0
316	20231120	141300	209397195	2935	2935	2935	2935	0
317	20231120	141200	209397195	2935	2935	2935	2935	0
318	20231120	141100	209397195	2935	2935	2935	2935	0
319	20231120	141000	209397195	2935	2935	2935	2935	11
320	20231120	140900	209364910	2935	2935	2935	2935	10
321	20231120	140800	209335560	2935	2935	2935	2935	10
322	20231120	140700	209306210	2935	2935	2935	2935	0
323	20231120	140600	209306210	2935	2935	2935	2935	0
324	20231120	140500	209306210	2935	2935	2935	2935	0
325	20231120	140400	209306210	2935	2935	2935	2935	0
326	20231120	140300	209306210	2935	2935	2935	2935	0
327	20231120	140200	209306210	2935	2935	2935	2935	1
328	20231120	140100	209303275	2930	2930	2930	2930	1
329	20231120	140000	209300345	2935	2930	2935	2925	501
330	20231120	135900	207833245	2935	2935	2935	2935	0
331	20231120	135800	207833245	2935	2935	2935	2935	0
332	20231120	135700	207833245	2935	2935	2935	2935	0
333	20231120	135600	207833245	2935	2935	2935	2935	0
334	20231120	135500	207833245	2935	2935	2935	2935	0
335	20231120	135400	207833245	2935	2935	2935	2935	0
336	20231120	135300	207833245	2935	2935	2935	2935	0
337	20231120	135200	207833245	2935	2935	2935	2935	0
338	20231120	135100	207833245	2935	2925	2935	2925	188
339	20231120	135000	207283335	2925	2935	2935	2925	1715
340	20231120	134900	202266950	2925	2925	2925	2925	0
341	20231120	134800	202266950	2925	2925	2925	2925	0
342	20231120	134700	202266950	2925	2930	2930	2925	2000
343	20231120	134600	196413295	2935	2935	2935	2935	0
344	20231120	134500	196413295	2935	2930	2935	2930	11
345	20231120	134400	196381060	2935	2935	2935	2935	0
346	20231120	134300	196381060	2935	2935	2935	2930	3
347	20231120	134200	196372260	2935	2935	2935	2935	0
348	20231120	134100	196372260	2935	2935	2935	2935	0
349	20231120	134000	196372260	2935	2935	2935	2935	1
350	20231120	133900	196369325	2935	2935	2935	2935	3
351	20231120	133800	196360520	2935	2935	2935	2935	69
352	20231120	133700	196158005	2930	2930	2930	2930	0
353	20231120	133600	196158005	2930	2930	2930	2930	99
354	20231120	133500	195867935	2930	2930	2930	2930	2
355	20231120	133400	195862075	2935	2935	2935	2935	13
356	20231120	133300	195823920	2935	2935	2935	2935	1
357	20231120	133200	195820985	2935	2935	2935	2935	2
358	20231120	133100	195815115	2930	2930	2930	2930	0
359	20231120	133000	195815115	2930	2930	2930	2930	1
360	20231120	132900	195812185	2930	2930	2930	2930	0
361	20231120	132800	195812185	2930	2930	2930	2930	759
362	20231120	132700	193588315	2930	2930	2930	2930	4
363	20231120	132600	193576595	2935	2935	2935	2935	4
364	20231120	132500	193564855	2935	2935	2935	2935	1463
365	20231120	132400	189270950	2935	2935	2935	2935	952
366	20231120	132300	186476830	2935	2935	2935	2935	5
367	20231120	132200	186462155	2940	2940	2940	2940	13
368	20231120	132100	186423935	2940	2940	2940	2940	0
369	20231120	132000	186423935	2940	2940	2940	2940	0
370	20231120	131900	186423935	2940	2940	2940	2940	0
371	20231120	131800	186423935	2940	2940	2940	2940	0
372	20231120	131700	186423935	2940	2940	2940	2940	0
373	20231120	131600	186423935	2940	2940	2940	2940	0
374	20231120	131500	186423935	2940	2940	2940	2940	0
375	20231120	131400	186423935	2940	2940	2940	2940	0
376	20231120	131300	186423935	2940	2940	2940	2940	0
377	20231120	131200	186423935	2940	2940	2940	2940	0
378	20231120	131100	186423935	2940	2940	2940	2940	0
379	20231120	131000	186423935	2940	2940	2940	2940	9
380	20231120	130900	186397475	2940	2940	2940	2940	0
381	20231120	130800	186397475	2940	2940	2940	2940	171
382	20231120	130700	185894735	2940	2940	2940	2940	0
383	20231120	130600	185894735	2940	2940	2940	2940	9
384	20231120	130500	185868275	2940	2940	2940	2940	0
385	20231120	130400	185868275	2940	2940	2940	2940	0
386	20231120	130300	185868275	2940	2940	2940	2940	0
387	20231120	130200	185868275	2940	2940	2940	2940	5
388	20231120	130100	185853575	2940	2940	2940	2940	0
389	20231120	130000	185853575	2940	2935	2940	2935	101
390	20231120	125900	185557135	2940	2940	2940	2940	1
391	20231120	125800	185554195	2935	2935	2935	2935	0
392	20231120	125700	185554195	2935	2935	2935	2935	50
393	20231120	125600	185407445	2935	2935	2935	2935	0
394	20231120	125500	185407445	2935	2940	2940	2935	459
395	20231120	125400	184058785	2940	2940	2940	2940	0
396	20231120	125300	184058785	2940	2940	2940	2940	100
397	20231120	125200	183764785	2940	2940	2940	2940	0
398	20231120	125100	183764785	2940	2940	2940	2940	0
399	20231120	125000	183764785	2940	2940	2940	2940	0
400	20231120	124900	183764785	2940	2940	2940	2940	0
401	20231120	124800	183764785	2940	2940	2940	2940	0
402	20231120	124700	183764785	2940	2940	2940	2940	0
403	20231120	124600	183764785	2940	2940	2940	2940	0
404	20231120	124500	183764785	2940	2940	2940	2940	0
405	20231120	124400	183764785	2940	2940	2940	2940	0
406	20231120	124300	183764785	2940	2940	2940	2940	0
407	20231120	124200	183764785	2940	2940	2940	2940	1
408	20231120	124100	183761845	2935	2935	2935	2935	0
409	20231120	124000	183761845	2935	2935	2935	2935	7
410	20231120	123900	183741300	2940	2940	2940	2940	0
411	20231120	123800	183741300	2940	2940	2940	2940	0
412	20231120	123700	183741300	2940	2940	2940	2940	0
413	20231120	123600	183741300	2940	2940	2940	2940	50
414	20231120	123500	183594300	2940	2935	2940	2935	51
415	20231120	123400	183444610	2940	2940	2940	2940	0
416	20231120	123300	183444610	2940	2940	2940	2940	1
417	20231120	123200	183441670	2940	2940	2940	2940	217
418	20231120	123100	182803690	2940	2940	2940	2940	0
419	20231120	123000	182803690	2940	2940	2940	2940	0
420	20231120	122900	182803690	2940	2940	2940	2940	0
421	20231120	122800	182803690	2940	2940	2940	2940	23
422	20231120	122700	182736070	2940	2940	2940	2940	10
423	20231120	122600	182706670	2940	2940	2940	2940	0
424	20231120	122500	182706670	2940	2940	2940	2940	0
425	20231120	122400	182706670	2940	2940	2940	2940	0
426	20231120	122300	182706670	2940	2940	2940	2940	0
427	20231120	122200	182706670	2940	2940	2940	2940	509
428	20231120	122100	181210210	2940	2940	2940	2940	134
429	20231120	122000	180816250	2940	2940	2940	2940	0
430	20231120	121900	180816250	2940	2940	2940	2940	0
431	20231120	121800	180816250	2940	2940	2940	2940	0
432	20231120	121700	180816250	2940	2940	2940	2940	1101
433	20231120	121600	177579310	2940	2935	2940	2935	4
434	20231120	121500	177567565	2940	2940	2940	2940	1700
435	20231120	121400	172569565	2940	2940	2940	2940	0
436	20231120	121300	172569565	2940	2940	2940	2940	0
437	20231120	121200	172569565	2940	2940	2940	2940	0
438	20231120	121100	172569565	2940	2940	2940	2940	0
439	20231120	121000	172569565	2940	2940	2940	2940	0
440	20231120	120900	172569565	2940	2940	2940	2940	0
441	20231120	120800	172569565	2940	2940	2940	2940	0
442	20231120	120700	172569565	2940	2940	2940	2940	0
443	20231120	120600	172569565	2940	2940	2940	2940	741
444	20231120	120500	170391025	2940	2940	2940	2940	0
445	20231120	120400	170391025	2940	2940	2940	2940	0
446	20231120	120300	170391025	2940	2940	2940	2940	0
447	20231120	120200	170391025	2940	2940	2940	2940	0
448	20231120	120100	170391025	2940	2940	2940	2940	1
449	20231120	120000	170388085	2930	2930	2930	2930	746
450	20231120	115900	168202305	2940	2940	2940	2940	0
451	20231120	115800	168202305	2940	2940	2940	2940	0
452	20231120	115700	168202305	2940	2940	2940	2940	0
453	20231120	115600	168202305	2940	2940	2940	2940	0
454	20231120	115500	168202305	2940	2940	2940	2940	0
455	20231120	115400	168202305	2940	2940	2940	2940	0
456	20231120	115300	168202305	2940	2940	2940	2940	1
457	20231120	115200	168199365	2935	2935	2935	2935	0
458	20231120	115100	168199365	2935	2935	2935	2935	1
459	20231120	115000	168196430	2935	2935	2935	2935	0
460	20231120	114900	168196430	2935	2935	2935	2935	572
461	20231120	114800	166517610	2940	2940	2940	2940	0
462	20231120	114700	166517610	2940	2940	2940	2940	0
463	20231120	114600	166517610	2940	2940	2940	2940	0
464	20231120	114500	166517610	2940	2940	2940	2940	0
465	20231120	114400	166517610	2940	2940	2940	2940	0
466	20231120	114300	166517610	2940	2940	2940	2940	0
467	20231120	114200	166517610	2940	2940	2940	2940	0
468	20231120	114100	166517610	2940	2940	2940	2940	505
469	20231120	114000	165032910	2940	2940	2940	2940	0
470	20231120	113900	165032910	2940	2940	2940	2940	0
471	20231120	113800	165032910	2940	2940	2940	2940	1
472	20231120	113700	165029970	2940	2940	2940	2940	170
473	20231120	113600	164530170	2940	2940	2940	2940	270
474	20231120	113500	163736370	2940	2940	2940	2940	1
475	20231120	113400	163733430	2940	2940	2940	2940	946
476	20231120	113300	160952190	2940	2940	2940	2940	1036
477	20231120	113200	157906350	2940	2940	2940	2940	0
478	20231120	113100	157906350	2940	2940	2940	2940	1
479	20231120	113000	157903410	2940	2940	2940	2940	0
480	20231120	112900	157903410	2940	2940	2940	2940	1
481	20231120	112800	157900470	2940	2940	2940	2940	18
482	20231120	112700	157847550	2940	2940	2940	2940	1085
483	20231120	112600	154657650	2940	2940	2940	2940	10
484	20231120	112500	154628250	2940	2940	2940	2940	1783
485	20231120	112400	149386230	2940	2940	2940	2940	0
486	20231120	112300	149386230	2940	2940	2940	2940	6
487	20231120	112200	149368590	2940	2940	2940	2940	324
488	20231120	112100	148416030	2940	2940	2940	2940	0
489	20231120	112000	148416030	2940	2940	2940	2940	0
490	20231120	111900	148416030	2940	2940	2940	2940	10
491	20231120	111800	148386630	2940	2940	2940	2940	0
492	20231120	111700	148386630	2940	2940	2940	2940	1
493	20231120	111600	148383690	2940	2940	2940	2940	0
494	20231120	111500	148383690	2940	2940	2940	2940	2000
495	20231120	111400	142503690	2940	2940	2940	2940	3095
496	20231120	111300	133404390	2940	2940	2940	2940	1857
497	20231120	111200	127944810	2940	2940	2940	2940	251
498	20231120	111100	127206870	2940	2940	2940	2940	1261
499	20231120	111000	123499530	2935	2935	2935	2935	0
500	20231120	110900	123499530	2935	2935	2935	2935	24
501	20231120	110800	123429090	2940	2940	2940	2940	1
502	20231120	110700	123426150	2940	2940	2940	2940	0
503	20231120	110600	123426150	2940	2940	2940	2940	0
504	20231120	110500	123426150	2940	2940	2940	2940	1
505	20231120	110400	123423210	2935	2935	2935	2935	6
506	20231120	110300	123405600	2940	2940	2940	2940	1
507	20231120	110200	123402660	2940	2940	2940	2940	0
508	20231120	110100	123402660	2940	2935	2940	2935	615
509	20231120	110000	121597630	2935	2940	2940	2935	1497
510	20231120	105900	117201980	2940	2940	2940	2940	1600
511	20231120	105800	112497980	2940	2940	2940	2940	1
512	20231120	105700	112495040	2940	2940	2940	2940	1
513	20231120	105600	112492100	2945	2945	2945	2945	0
514	20231120	105500	112492100	2945	2945	2945	2945	1
515	20231120	105400	112489155	2940	2940	2940	2940	801
516	20231120	105300	110134215	2940	2940	2940	2940	0
517	20231120	105200	110134215	2940	2940	2940	2940	47
518	20231120	105100	109996035	2940	2940	2940	2940	1400
519	20231120	105000	105880035	2940	2940	2940	2940	4
520	20231120	104900	105868275	2940	2940	2940	2940	172
521	20231120	104800	105362595	2940	2940	2940	2940	1211
522	20231120	104700	101802255	2940	2940	2940	2940	1725
523	20231120	104600	96730755	2940	2940	2940	2940	0
524	20231120	104500	96730755	2940	2940	2940	2940	1
525	20231120	104400	96727815	2940	2940	2940	2940	2
526	20231120	104300	96721935	2940	2940	2940	2940	700
527	20231120	104200	94663935	2940	2940	2940	2940	2
528	20231120	104100	94658055	2940	2940	2940	2940	10
529	20231120	104000	94628655	2935	2935	2935	2935	10
530	20231120	103900	94599305	2945	2945	2945	2945	0
531	20231120	103800	94599305	2945	2945	2945	2945	0
532	20231120	103700	94599305	2945	2945	2945	2945	0
533	20231120	103600	94599305	2945	2945	2945	2945	0
534	20231120	103500	94599305	2945	2945	2945	2945	10
535	20231120	103400	94569855	2945	2945	2945	2945	0
536	20231120	103300	94569855	2945	2945	2945	2945	0
537	20231120	103200	94569855	2945	2945	2945	2945	0
538	20231120	103100	94569855	2945	2945	2945	2945	3103
539	20231120	103000	85431520	2945	2945	2945	2945	0
540	20231120	102900	85431520	2945	2945	2945	2945	0
541	20231120	102800	85431520	2945	2945	2945	2945	0
542	20231120	102700	85431520	2945	2945	2945	2945	0
543	20231120	102600	85431520	2945	2940	2945	2940	3765
544	20231120	102500	74351390	2940	2940	2940	2940	0
545	20231120	102400	74351390	2940	2935	2940	2935	1802
546	20231120	102300	69062515	2935	2935	2935	2935	11
547	20231120	102200	69030230	2935	2935	2935	2935	2
548	20231120	102100	69024360	2935	2930	2935	2930	72
549	20231120	102000	68813395	2930	2930	2930	2930	14
550	20231120	101900	68772375	2930	2930	2930	2930	0
551	20231120	101800	68772375	2930	2930	2930	2930	500
552	20231120	101700	67307375	2930	2930	2930	2930	0
553	20231120	101600	67307375	2930	2930	2930	2930	10
554	20231120	101500	67278075	2930	2930	2930	2930	0
555	20231120	101400	67278075	2930	2930	2930	2930	1
556	20231120	101300	67275145	2925	2925	2925	2925	16
557	20231120	101200	67228345	2925	2925	2925	2925	27
558	20231120	101100	67149370	2925	2930	2930	2925	743
559	20231120	101000	64972435	2935	2935	2935	2935	0
560	20231120	100900	64972435	2935	2935	2935	2935	0
561	20231120	100800	64972435	2935	2935	2935	2935	0
562	20231120	100700	64972435	2935	2935	2935	2930	5
563	20231120	100600	64957775	2930	2930	2930	2930	7
564	20231120	100500	64937265	2930	2930	2935	2930	88
565	20231120	100400	64679085	2935	2935	2935	2935	100
566	20231120	100300	64385585	2935	2935	2935	2935	1
567	20231120	100200	64382650	2930	2930	2930	2930	461
568	20231120	100100	63031920	2925	2925	2925	2925	0
569	20231120	100000	63031920	2925	2925	2925	2925	0
570	20231120	095900	63031920	2925	2925	2925	2925	1
571	20231120	095800	63028995	2935	2935	2935	2935	0
572	20231120	095700	63028995	2935	2935	2935	2935	30
573	20231120	095600	62940945	2935	2920	2935	2920	2506
574	20231120	095500	55612720	2925	2925	2925	2925	5
575	20231120	095400	55598095	2925	2925	2925	2925	0
576	20231120	095300	55598095	2925	2925	2925	2920	12
577	20231120	095200	55563020	2925	2925	2925	2925	0
578	20231120	095100	55563020	2925	2925	2925	2925	0
579	20231120	095000	55563020	2925	2925	2925	2925	331
580	20231120	094900	54594845	2925	2925	2925	2925	1025
581	20231120	094800	51596720	2930	2930	2930	2930	0
582	20231120	094700	51596720	2930	2930	2930	2930	0
583	20231120	094600	51596720	2930	2930	2930	2920	58
584	20231120	094500	51427205	2920	2930	2935	2920	260
585	20231120	094400	50666645	2930	2930	2935	2925	1305
586	20231120	094300	46849445	2935	2935	2935	2935	50
587	20231120	094200	46702695	2935	2935	2935	2935	68
588	20231120	094100	46503115	2940	2940	2940	2940	1
589	20231120	094000	46500175	2935	2935	2935	2935	301
590	20231120	093900	45616740	2930	2930	2930	2930	0
591	20231120	093800	45616740	2930	2930	2930	2930	0
592	20231120	093700	45616740	2930	2930	2930	2930	651
593	20231120	093600	43709310	2930	2930	2930	2930	9
594	20231120	093500	43682940	2930	2930	2930	2930	30
595	20231120	093400	43595040	2930	2930	2930	2930	55
596	20231120	093300	43433890	2930	2930	2930	2930	16
597	20231120	093200	43387010	2930	2930	2930	2930	0
598	20231120	093100	43387010	2930	2930	2930	2930	0
599	20231120	093000	43387010	2930	2930	2930	2930	40
600	20231120	092900	43269810	2930	2925	2930	2925	10
601	20231120	092800	43240540	2925	2925	2925	2925	1500
602	20231120	092700	38853040	2925	2925	2925	2925	251
603	20231120	092600	38118865	2925	2925	2925	2925	0
604	20231120	092500	38118865	2925	2925	2925	2925	10
605	20231120	092400	38089615	2920	2920	2920	2920	2
606	20231120	092300	38083775	2920	2920	2920	2920	0
607	20231120	092200	38083775	2920	2915	2920	2915	32
608	20231120	092100	37990340	2915	2915	2915	2915	0
609	20231120	092000	37990340	2915	2915	2915	2915	7
610	20231120	091900	37969935	2915	2915	2915	2915	1
611	20231120	091800	37967020	2920	2920	2920	2920	0
612	20231120	091700	37967020	2920	2920	2920	2920	0
613	20231120	091600	37967020	2920	2920	2920	2920	5
614	20231120	091500	37952420	2920	2920	2920	2920	51
615	20231120	091400	37803500	2920	2920	2920	2920	100
616	20231120	091300	37511500	2915	2915	2915	2915	0
617	20231120	091200	37511500	2915	2915	2915	2915	404
618	20231120	091100	36333840	2910	2910	2910	2910	810
619	20231120	091000	33976740	2920	2920	2920	2920	0
620	20231120	090900	33976740	2920	2920	2920	2920	0
621	20231120	090800	33976740	2920	2910	2920	2905	2252
622	20231120	090700	27429555	2915	2920	2920	2915	352
623	20231120	090600	26403420	2920	2900	2920	2900	8024
624	20231120	090500	3090105	2905	2905	2905	2905	1
625	20231120	090400	3087200	2895	2895	2895	2895	0
626	20231120	090300	3087200	2895	2905	2905	2895	145
627	20231120	090200	2666475	2895	2895	2895	2895	28
628	20231120	090100	2585415	2905	2910	2910	2900	867
629	20231120	090000	70025	2915	2920	2920	2915	24